602 lines
26 KiB
CSV
602 lines
26 KiB
CSV
stockBusinessDate,stockConclusionTime,accumulatedTradingAmount,currentStockPrice,stockOpenningPrice,highestStockPrice,lowestStockPrice,conclusionVolume
|
|
20241217,185900,128546499,878,878,878,878,6898
|
|
20241217,185800,128546499,878,878,878,878,0
|
|
20241217,185700,128546499,878,878,878,878,0
|
|
20241217,185600,128546499,878,878,878,878,0
|
|
20241217,185500,128546499,878,878,878,878,0
|
|
20241217,185400,128546499,878,878,878,878,0
|
|
20241217,185300,128546499,878,878,878,878,0
|
|
20241217,185200,128546499,878,878,878,878,0
|
|
20241217,185100,128546499,878,878,878,878,0
|
|
20241217,185000,128546499,878,878,878,878,0
|
|
20241217,184900,128546499,878,878,878,878,0
|
|
20241217,184800,128546499,878,878,878,878,0
|
|
20241217,184700,128546499,878,878,878,878,0
|
|
20241217,184600,128546499,878,878,878,878,0
|
|
20241217,184500,128546499,878,878,878,878,0
|
|
20241217,184400,128546499,878,878,878,878,0
|
|
20241217,184300,128546499,878,878,878,878,0
|
|
20241217,184200,128546499,878,878,878,878,0
|
|
20241217,184100,128546499,878,878,878,878,0
|
|
20241217,184000,128546499,878,878,878,878,0
|
|
20241217,183900,128546499,878,878,878,878,0
|
|
20241217,183800,128546499,878,878,878,878,0
|
|
20241217,183700,128546499,878,878,878,878,0
|
|
20241217,183600,128546499,878,878,878,878,0
|
|
20241217,183500,128546499,878,878,878,878,0
|
|
20241217,183400,128546499,878,878,878,878,0
|
|
20241217,183300,128546499,878,878,878,878,0
|
|
20241217,183200,128546499,878,878,878,878,0
|
|
20241217,183100,128546499,878,878,878,878,0
|
|
20241217,183000,128546499,878,878,878,878,0
|
|
20241217,182900,128546499,878,878,878,878,6898
|
|
20241217,182800,128546499,878,878,878,878,0
|
|
20241217,182700,128546499,878,878,878,878,0
|
|
20241217,182600,128546499,878,878,878,878,0
|
|
20241217,182500,128546499,878,878,878,878,0
|
|
20241217,182400,128546499,878,878,878,878,0
|
|
20241217,182300,128546499,878,878,878,878,0
|
|
20241217,182200,128546499,878,878,878,878,0
|
|
20241217,182100,128546499,878,878,878,878,0
|
|
20241217,182000,128546499,878,878,878,878,0
|
|
20241217,181900,128546499,878,878,878,878,0
|
|
20241217,181800,128546499,878,878,878,878,0
|
|
20241217,181700,128546499,878,878,878,878,0
|
|
20241217,181600,128546499,878,878,878,878,0
|
|
20241217,181500,128546499,878,878,878,878,0
|
|
20241217,181400,128546499,878,878,878,878,0
|
|
20241217,181300,128546499,878,878,878,878,0
|
|
20241217,181200,128546499,878,878,878,878,0
|
|
20241217,181100,128546499,878,878,878,878,0
|
|
20241217,181000,128546499,878,878,878,878,0
|
|
20241217,180900,128546499,878,878,878,878,0
|
|
20241217,180800,128546499,878,878,878,878,0
|
|
20241217,180700,128546499,878,878,878,878,0
|
|
20241217,180600,128546499,878,878,878,878,0
|
|
20241217,180500,128546499,878,878,878,878,0
|
|
20241217,180400,128546499,878,878,878,878,0
|
|
20241217,180300,128546499,878,878,878,878,0
|
|
20241217,180200,128546499,878,878,878,878,0
|
|
20241217,180100,128546499,878,878,878,878,0
|
|
20241217,180000,128546499,878,878,878,878,0
|
|
20241217,175900,128546499,878,878,878,878,6898
|
|
20241217,175800,128546499,878,878,878,878,0
|
|
20241217,175700,128546499,878,878,878,878,0
|
|
20241217,175600,128546499,878,878,878,878,0
|
|
20241217,175500,128546499,878,878,878,878,0
|
|
20241217,175400,128546499,878,878,878,878,0
|
|
20241217,175300,128546499,878,878,878,878,0
|
|
20241217,175200,128546499,878,878,878,878,0
|
|
20241217,175100,128546499,878,878,878,878,0
|
|
20241217,175000,128546499,878,878,878,878,0
|
|
20241217,174900,128546499,878,878,878,878,0
|
|
20241217,174800,128546499,878,878,878,878,0
|
|
20241217,174700,128546499,878,878,878,878,0
|
|
20241217,174600,128546499,878,878,878,878,0
|
|
20241217,174500,128546499,878,878,878,878,0
|
|
20241217,174400,128546499,878,878,878,878,0
|
|
20241217,174300,128546499,878,878,878,878,0
|
|
20241217,174200,128546499,878,878,878,878,0
|
|
20241217,174100,128546499,878,878,878,878,0
|
|
20241217,174000,128546499,878,878,878,878,0
|
|
20241217,173900,128546499,878,878,878,878,0
|
|
20241217,173800,128546499,878,878,878,878,0
|
|
20241217,173700,128546499,878,878,878,878,0
|
|
20241217,173600,128546499,878,878,878,878,0
|
|
20241217,173500,128546499,878,878,878,878,0
|
|
20241217,173400,128546499,878,878,878,878,0
|
|
20241217,173300,128546499,878,878,878,878,0
|
|
20241217,173200,128546499,878,878,878,878,0
|
|
20241217,173100,128546499,878,878,878,878,0
|
|
20241217,173000,128546499,878,878,878,878,0
|
|
20241217,172900,128546499,878,878,878,878,6898
|
|
20241217,172800,128546499,878,878,878,878,0
|
|
20241217,172700,128546499,878,878,878,878,0
|
|
20241217,172600,128546499,878,878,878,878,0
|
|
20241217,172500,128546499,878,878,878,878,0
|
|
20241217,172400,128546499,878,878,878,878,0
|
|
20241217,172300,128546499,878,878,878,878,0
|
|
20241217,172200,128546499,878,878,878,878,0
|
|
20241217,172100,128546499,878,878,878,878,0
|
|
20241217,172000,128546499,878,878,878,878,0
|
|
20241217,171900,128546499,878,878,878,878,0
|
|
20241217,171800,128546499,878,878,878,878,0
|
|
20241217,171700,128546499,878,878,878,878,0
|
|
20241217,171600,128546499,878,878,878,878,0
|
|
20241217,171500,128546499,878,878,878,878,0
|
|
20241217,171400,128546499,878,878,878,878,0
|
|
20241217,171300,128546499,878,878,878,878,0
|
|
20241217,171200,128546499,878,878,878,878,0
|
|
20241217,171100,128546499,878,878,878,878,0
|
|
20241217,171000,128546499,878,878,878,878,0
|
|
20241217,170900,128546499,878,878,878,878,0
|
|
20241217,170800,128546499,878,878,878,878,0
|
|
20241217,170700,128546499,878,878,878,878,0
|
|
20241217,170600,128546499,878,878,878,878,0
|
|
20241217,170500,128546499,878,878,878,878,0
|
|
20241217,170400,128546499,878,878,878,878,0
|
|
20241217,170300,128546499,878,878,878,878,0
|
|
20241217,170200,128546499,878,878,878,878,0
|
|
20241217,170100,128546499,878,878,878,878,0
|
|
20241217,170000,128546499,878,878,878,878,0
|
|
20241217,165900,128546499,878,878,878,878,6898
|
|
20241217,165800,128546499,878,878,878,878,0
|
|
20241217,165700,128546499,878,878,878,878,0
|
|
20241217,165600,128546499,878,878,878,878,0
|
|
20241217,165500,128546499,878,878,878,878,0
|
|
20241217,165400,128546499,878,878,878,878,0
|
|
20241217,165300,128546499,878,878,878,878,0
|
|
20241217,165200,128546499,878,878,878,878,0
|
|
20241217,165100,128546499,878,878,878,878,0
|
|
20241217,165000,128546499,878,878,878,878,0
|
|
20241217,164900,128546499,878,878,878,878,0
|
|
20241217,164800,128546499,878,878,878,878,0
|
|
20241217,164700,128546499,878,878,878,878,0
|
|
20241217,164600,128546499,878,878,878,878,0
|
|
20241217,164500,128546499,878,878,878,878,0
|
|
20241217,164400,128546499,878,878,878,878,0
|
|
20241217,164300,128546499,878,878,878,878,0
|
|
20241217,164200,128546499,878,878,878,878,0
|
|
20241217,164100,128546499,878,878,878,878,0
|
|
20241217,164000,128546499,878,878,878,878,0
|
|
20241217,163900,128546499,878,878,878,878,0
|
|
20241217,163800,128546499,878,878,878,878,0
|
|
20241217,163700,128546499,878,878,878,878,0
|
|
20241217,163600,128546499,878,878,878,878,0
|
|
20241217,163500,128546499,878,878,878,878,0
|
|
20241217,163400,128546499,878,878,878,878,0
|
|
20241217,163300,128546499,878,878,878,878,0
|
|
20241217,163200,128546499,878,878,878,878,0
|
|
20241217,163100,128546499,878,878,878,878,0
|
|
20241217,163000,128546499,878,878,878,878,0
|
|
20241217,162900,128546499,878,878,878,878,6898
|
|
20241217,162800,128546499,878,878,878,878,0
|
|
20241217,162700,128546499,878,878,878,878,0
|
|
20241217,162600,128546499,878,878,878,878,0
|
|
20241217,162500,128546499,878,878,878,878,0
|
|
20241217,162400,128546499,878,878,878,878,0
|
|
20241217,162300,128546499,878,878,878,878,0
|
|
20241217,162200,128546499,878,878,878,878,0
|
|
20241217,162100,128546499,878,878,878,878,0
|
|
20241217,162000,128546499,878,878,878,878,0
|
|
20241217,161900,128546499,878,878,878,878,0
|
|
20241217,161800,128546499,878,878,878,878,0
|
|
20241217,161700,128546499,878,878,878,878,0
|
|
20241217,161600,128546499,878,878,878,878,0
|
|
20241217,161500,128546499,878,878,878,878,0
|
|
20241217,161400,128546499,878,878,878,878,0
|
|
20241217,161300,128546499,878,878,878,878,0
|
|
20241217,161200,128546499,878,878,878,878,0
|
|
20241217,161100,128546499,878,878,878,878,0
|
|
20241217,161000,128546499,878,878,878,878,0
|
|
20241217,160900,128546499,878,878,878,878,0
|
|
20241217,160800,128546499,878,878,878,878,0
|
|
20241217,160700,128546499,878,878,878,878,0
|
|
20241217,160600,128546499,878,878,878,878,0
|
|
20241217,160500,128546499,878,878,878,878,0
|
|
20241217,160400,128546499,878,878,878,878,0
|
|
20241217,160300,128546499,878,878,878,878,0
|
|
20241217,160200,128546499,878,878,878,878,0
|
|
20241217,160100,128546499,878,878,878,878,0
|
|
20241217,160000,128546499,878,878,878,878,0
|
|
20241217,155900,128546499,878,878,878,878,6898
|
|
20241217,155800,128546499,878,878,878,878,0
|
|
20241217,155700,128546499,878,878,878,878,0
|
|
20241217,155600,128546499,878,878,878,878,0
|
|
20241217,155500,128546499,878,878,878,878,0
|
|
20241217,155400,128546499,878,878,878,878,0
|
|
20241217,155300,128546499,878,878,878,878,0
|
|
20241217,155200,128546499,878,878,878,878,0
|
|
20241217,155100,128546499,878,878,878,878,0
|
|
20241217,155000,128546499,878,878,878,878,0
|
|
20241217,154900,128546499,878,878,878,878,0
|
|
20241217,154800,128546499,878,878,878,878,0
|
|
20241217,154700,128546499,878,878,878,878,0
|
|
20241217,154600,128546499,878,878,878,878,0
|
|
20241217,154500,128546499,878,878,878,878,0
|
|
20241217,154400,128546499,878,878,878,878,0
|
|
20241217,154300,128546499,878,878,878,878,0
|
|
20241217,154200,128546499,878,878,878,878,0
|
|
20241217,154100,128546499,878,878,878,878,0
|
|
20241217,154000,128546499,878,878,878,878,0
|
|
20241217,153900,128546499,878,878,878,878,0
|
|
20241217,153800,128546499,878,878,878,878,0
|
|
20241217,153700,128546499,878,878,878,878,0
|
|
20241217,153600,128546499,878,878,878,878,0
|
|
20241217,153500,128546499,878,878,878,878,0
|
|
20241217,153400,128546499,878,878,878,878,0
|
|
20241217,153300,128546499,878,878,878,878,0
|
|
20241217,153200,128546499,878,878,878,878,0
|
|
20241217,153100,128546499,878,878,878,878,0
|
|
20241217,153000,128546499,878,878,878,878,6898
|
|
20241217,152900,122490055,878,878,878,878,0
|
|
20241217,152800,122490055,878,878,878,878,0
|
|
20241217,152700,122490055,878,878,878,878,0
|
|
20241217,152600,122490055,878,878,878,878,0
|
|
20241217,152500,122490055,878,878,878,878,0
|
|
20241217,152400,122490055,878,878,878,878,0
|
|
20241217,152300,122490055,878,878,878,878,0
|
|
20241217,152200,122490055,878,878,878,878,0
|
|
20241217,152100,122490055,878,878,878,878,0
|
|
20241217,152000,122490055,878,878,878,878,0
|
|
20241217,151900,122490055,878,879,879,878,1548
|
|
20241217,151800,121130415,879,879,879,879,26
|
|
20241217,151700,121107561,880,880,880,880,147
|
|
20241217,151600,120978201,881,880,881,880,303
|
|
20241217,151500,120711261,881,881,881,881,0
|
|
20241217,151400,120711261,881,881,881,881,0
|
|
20241217,151300,120711261,881,881,881,881,12
|
|
20241217,151200,120700689,880,880,880,880,20
|
|
20241217,151100,120683089,875,875,876,875,2031
|
|
20241217,151000,118905963,875,876,876,873,7118
|
|
20241217,150900,112677267,876,879,879,876,5856
|
|
20241217,150800,107540545,879,880,880,879,221
|
|
20241217,150700,107346149,880,881,881,880,5083
|
|
20241217,150600,102868109,881,881,881,881,0
|
|
20241217,150500,102868109,881,881,881,881,0
|
|
20241217,150400,102868109,881,881,881,881,5000
|
|
20241217,150300,98463109,881,881,881,881,4944
|
|
20241217,150200,94107445,882,882,882,882,12
|
|
20241217,150100,94096861,882,882,882,882,0
|
|
20241217,150000,94096861,882,882,882,882,45
|
|
20241217,145900,94057171,882,882,882,882,0
|
|
20241217,145800,94057171,882,881,882,881,21
|
|
20241217,145700,94038669,881,881,881,881,0
|
|
20241217,145600,94038669,881,881,881,881,508
|
|
20241217,145500,93591121,883,883,883,883,0
|
|
20241217,145400,93591121,883,883,883,883,0
|
|
20241217,145300,93591121,883,883,883,883,0
|
|
20241217,145200,93591121,883,884,884,883,2
|
|
20241217,145100,93589354,899,899,899,899,0
|
|
20241217,145000,93589354,899,899,899,899,0
|
|
20241217,144900,93589354,899,899,899,899,0
|
|
20241217,144800,93589354,899,899,899,899,0
|
|
20241217,144700,93589354,899,883,899,883,330
|
|
20241217,144600,93296204,882,884,884,882,238
|
|
20241217,144500,93085827,895,882,895,882,1000
|
|
20241217,144400,92200879,883,879,883,879,2043
|
|
20241217,144300,90403135,879,879,879,879,105
|
|
20241217,144200,90310840,880,880,880,880,0
|
|
20241217,144100,90310840,880,880,880,880,50
|
|
20241217,144000,90266840,879,879,879,879,125
|
|
20241217,143900,90156965,880,880,880,880,0
|
|
20241217,143800,90156965,880,880,880,880,0
|
|
20241217,143700,90156965,880,880,880,880,20
|
|
20241217,143600,90139365,880,880,880,880,0
|
|
20241217,143500,90139365,880,880,880,880,110
|
|
20241217,143400,90042565,880,880,880,880,1
|
|
20241217,143300,90041685,877,877,877,877,0
|
|
20241217,143200,90041685,877,877,877,877,0
|
|
20241217,143100,90041685,877,878,878,877,400
|
|
20241217,143000,89690785,878,879,879,878,1554
|
|
20241217,142900,88325560,880,880,880,880,0
|
|
20241217,142800,88325560,880,880,880,880,967
|
|
20241217,142700,87474600,880,880,880,880,0
|
|
20241217,142600,87474600,880,880,880,880,0
|
|
20241217,142500,87474600,880,880,880,880,0
|
|
20241217,142400,87474600,880,880,880,880,1500
|
|
20241217,142300,86154600,880,880,880,880,0
|
|
20241217,142200,86154600,880,880,880,880,0
|
|
20241217,142100,86154600,880,880,880,880,0
|
|
20241217,142000,86154600,880,880,880,880,0
|
|
20241217,141900,86154600,880,880,880,880,0
|
|
20241217,141800,86154600,880,880,880,880,2739
|
|
20241217,141700,83744280,881,892,892,881,1001
|
|
20241217,141600,82862162,881,887,887,881,5983
|
|
20241217,141500,77583933,888,888,888,888,300
|
|
20241217,141400,77317533,888,888,888,888,0
|
|
20241217,141300,77317533,888,893,893,888,501
|
|
20241217,141200,76872640,888,888,888,888,0
|
|
20241217,141100,76872640,888,888,888,888,0
|
|
20241217,141000,76872640,888,888,888,888,66
|
|
20241217,140900,76814032,888,888,888,888,320
|
|
20241217,140800,76529872,895,895,895,895,1
|
|
20241217,140700,76528977,889,889,889,889,62
|
|
20241217,140600,76473859,895,893,895,888,1385
|
|
20241217,140500,75241497,893,889,893,889,50
|
|
20241217,140400,75197024,888,888,888,888,0
|
|
20241217,140300,75197024,888,889,889,888,3
|
|
20241217,140200,75194359,889,889,889,889,0
|
|
20241217,140100,75194359,889,889,889,889,0
|
|
20241217,140000,75194359,889,889,889,889,0
|
|
20241217,135900,75194359,889,889,889,889,0
|
|
20241217,135800,75194359,889,889,889,889,1
|
|
20241217,135700,75193470,887,887,887,887,50
|
|
20241217,135600,75149120,887,887,887,887,0
|
|
20241217,135500,75149120,887,887,887,887,110
|
|
20241217,135400,75051550,887,887,887,887,400
|
|
20241217,135300,74696750,887,887,887,887,0
|
|
20241217,135200,74696750,887,887,887,887,20
|
|
20241217,135100,74679010,887,887,887,887,0
|
|
20241217,135000,74679010,887,887,887,887,0
|
|
20241217,134900,74679010,887,887,887,887,21
|
|
20241217,134800,74660383,887,887,887,887,738
|
|
20241217,134700,74005777,886,886,886,886,0
|
|
20241217,134600,74005777,886,886,886,886,0
|
|
20241217,134500,74005777,886,887,887,886,450
|
|
20241217,134400,73607075,887,887,887,887,0
|
|
20241217,134300,73607075,887,887,887,887,0
|
|
20241217,134200,73607075,887,887,887,887,0
|
|
20241217,134100,73607075,887,887,887,887,0
|
|
20241217,134000,73607075,887,887,887,887,0
|
|
20241217,133900,73607075,887,887,887,887,190
|
|
20241217,133800,73438545,889,889,889,889,13
|
|
20241217,133700,73426988,889,889,889,889,239
|
|
20241217,133600,73214517,887,887,887,887,20
|
|
20241217,133500,73196777,886,887,887,886,20
|
|
20241217,133400,73179047,885,885,885,885,0
|
|
20241217,133300,73179047,885,885,885,885,0
|
|
20241217,133200,73179047,885,885,885,885,0
|
|
20241217,133100,73179047,885,885,885,885,0
|
|
20241217,133000,73179047,885,885,885,885,0
|
|
20241217,132900,73179047,885,885,885,885,0
|
|
20241217,132800,73179047,885,885,885,885,1288
|
|
20241217,132700,72039167,884,884,884,884,0
|
|
20241217,132600,72039167,884,885,885,884,55
|
|
20241217,132500,71990497,885,885,885,885,100
|
|
20241217,132400,71901997,885,885,885,885,101
|
|
20241217,132300,71812612,885,885,885,885,12
|
|
20241217,132200,71801992,885,885,885,885,100
|
|
20241217,132100,71713492,885,885,885,885,10
|
|
20241217,132000,71704642,885,885,885,885,0
|
|
20241217,131900,71704642,885,885,885,885,0
|
|
20241217,131800,71704642,885,885,885,885,0
|
|
20241217,131700,71704642,885,885,885,885,0
|
|
20241217,131600,71704642,885,885,885,885,339
|
|
20241217,131500,71404627,885,885,885,885,0
|
|
20241217,131400,71404627,885,885,885,885,100
|
|
20241217,131300,71316127,885,885,885,885,12
|
|
20241217,131200,71305507,885,885,885,885,0
|
|
20241217,131100,71305507,885,885,885,885,0
|
|
20241217,131000,71305507,885,885,885,885,0
|
|
20241217,130900,71305507,885,885,885,885,0
|
|
20241217,130800,71305507,885,880,885,880,1264
|
|
20241217,130700,70193182,880,879,880,878,331
|
|
20241217,130600,69902228,880,880,880,880,1250
|
|
20241217,130500,68802228,880,880,880,880,100
|
|
20241217,130400,68714228,880,880,880,880,1500
|
|
20241217,130300,67394228,881,881,881,881,0
|
|
20241217,130200,67394228,881,881,881,881,0
|
|
20241217,130100,67394228,881,879,881,878,5304
|
|
20241217,130000,62733432,879,880,880,879,2916
|
|
20241217,125900,60167353,881,881,881,881,836
|
|
20241217,125800,59430837,881,882,882,881,2637
|
|
20241217,125700,57105040,881,881,881,881,0
|
|
20241217,125600,57105040,881,882,882,881,2818
|
|
20241217,125500,54619674,883,884,884,883,240
|
|
20241217,125400,54407626,885,885,885,885,50
|
|
20241217,125300,54363376,889,889,889,889,1
|
|
20241217,125200,54362487,884,884,884,884,0
|
|
20241217,125100,54362487,884,889,889,884,568
|
|
20241217,125000,53859829,884,884,884,884,0
|
|
20241217,124900,53859829,884,885,885,884,622
|
|
20241217,124800,53309422,885,886,886,885,71
|
|
20241217,124700,53246537,885,886,886,885,143
|
|
20241217,124600,53119970,885,885,885,885,0
|
|
20241217,124500,53119970,885,885,885,885,0
|
|
20241217,124400,53119970,885,885,885,885,0
|
|
20241217,124300,53119970,885,885,885,885,0
|
|
20241217,124200,53119970,885,885,885,885,0
|
|
20241217,124100,53119970,885,885,885,885,0
|
|
20241217,124000,53119970,885,885,885,885,0
|
|
20241217,123900,53119970,885,885,885,885,0
|
|
20241217,123800,53119970,885,885,885,885,0
|
|
20241217,123700,53119970,885,885,885,885,0
|
|
20241217,123600,53119970,885,885,885,885,0
|
|
20241217,123500,53119970,885,885,885,885,0
|
|
20241217,123400,53119970,885,885,885,885,1
|
|
20241217,123300,53119085,885,885,885,885,0
|
|
20241217,123200,53119085,885,885,885,885,0
|
|
20241217,123100,53119085,885,885,885,885,0
|
|
20241217,123000,53119085,885,885,885,885,0
|
|
20241217,122900,53119085,885,885,885,885,0
|
|
20241217,122800,53119085,885,885,885,885,14
|
|
20241217,122700,53106695,885,885,885,885,0
|
|
20241217,122600,53106695,885,885,885,885,0
|
|
20241217,122500,53106695,885,885,885,885,0
|
|
20241217,122400,53106695,885,885,885,885,0
|
|
20241217,122300,53106695,885,885,885,885,1262
|
|
20241217,122200,51989825,891,891,891,891,0
|
|
20241217,122100,51989825,891,891,891,891,0
|
|
20241217,122000,51989825,891,891,891,891,20
|
|
20241217,121900,51972005,891,885,891,885,261
|
|
20241217,121800,51741014,885,885,885,885,124
|
|
20241217,121700,51631274,885,885,885,885,60
|
|
20241217,121600,51578174,885,887,887,885,182
|
|
20241217,121500,51417036,891,891,891,891,0
|
|
20241217,121400,51417036,891,891,891,891,1
|
|
20241217,121300,51416145,887,887,887,887,0
|
|
20241217,121200,51416145,887,887,887,887,10
|
|
20241217,121100,51407275,887,887,887,887,0
|
|
20241217,121000,51407275,887,887,887,887,0
|
|
20241217,120900,51407275,887,887,887,887,36
|
|
20241217,120800,51375343,887,887,887,887,44
|
|
20241217,120700,51336315,887,887,887,887,0
|
|
20241217,120600,51336315,887,887,887,887,78
|
|
20241217,120500,51267129,888,888,888,888,0
|
|
20241217,120400,51267129,888,888,888,888,0
|
|
20241217,120300,51267129,888,888,888,888,0
|
|
20241217,120200,51267129,888,888,888,888,0
|
|
20241217,120100,51267129,888,888,888,888,0
|
|
20241217,120000,51267129,888,887,888,887,29
|
|
20241217,115900,51241405,890,890,890,890,0
|
|
20241217,115800,51241405,890,890,890,890,0
|
|
20241217,115700,51241405,890,890,890,890,0
|
|
20241217,115600,51241405,890,890,890,890,3
|
|
20241217,115500,51238735,891,891,891,891,0
|
|
20241217,115400,51238735,891,891,891,891,0
|
|
20241217,115300,51238735,891,891,891,891,1
|
|
20241217,115200,51237844,891,891,891,891,0
|
|
20241217,115100,51237844,891,891,891,891,0
|
|
20241217,115000,51237844,891,891,891,891,1
|
|
20241217,114900,51236953,888,888,888,888,0
|
|
20241217,114800,51236953,888,888,888,888,0
|
|
20241217,114700,51236953,888,888,888,888,0
|
|
20241217,114600,51236953,888,888,888,888,23
|
|
20241217,114500,51216529,892,892,892,892,0
|
|
20241217,114400,51216529,892,892,892,892,1
|
|
20241217,114300,51215637,888,888,888,888,0
|
|
20241217,114200,51215637,888,888,888,888,0
|
|
20241217,114100,51215637,888,888,888,888,0
|
|
20241217,114000,51215637,888,888,888,888,0
|
|
20241217,113900,51215637,888,888,888,888,0
|
|
20241217,113800,51215637,888,889,889,888,1008
|
|
20241217,113700,50320532,888,888,888,888,1
|
|
20241217,113600,50319644,888,888,888,888,160
|
|
20241217,113500,50177564,888,888,888,888,121
|
|
20241217,113400,50070116,888,888,888,888,81
|
|
20241217,113300,49998188,888,888,888,888,1
|
|
20241217,113200,49997300,888,888,888,888,5
|
|
20241217,113100,49992860,888,888,888,888,1
|
|
20241217,113000,49991972,886,886,886,886,0
|
|
20241217,112900,49991972,886,886,886,886,0
|
|
20241217,112800,49991972,886,886,886,886,160
|
|
20241217,112700,49850212,888,888,888,888,0
|
|
20241217,112600,49850212,888,888,888,888,1
|
|
20241217,112500,49849324,887,887,887,887,728
|
|
20241217,112400,49203588,886,886,886,886,0
|
|
20241217,112300,49203588,886,886,886,886,0
|
|
20241217,112200,49203588,886,886,886,886,0
|
|
20241217,112100,49203588,886,886,886,886,0
|
|
20241217,112000,49203588,886,886,886,886,0
|
|
20241217,111900,49203588,886,886,886,886,0
|
|
20241217,111800,49203588,886,887,887,886,370
|
|
20241217,111700,48875598,887,887,887,887,100
|
|
20241217,111600,48786898,887,887,887,885,187
|
|
20241217,111500,48621399,885,886,886,885,673
|
|
20241217,111400,48025793,886,886,886,886,0
|
|
20241217,111300,48025793,886,886,886,886,0
|
|
20241217,111200,48025793,886,886,886,886,0
|
|
20241217,111100,48025793,886,886,886,886,0
|
|
20241217,111000,48025793,886,886,886,886,0
|
|
20241217,110900,48025793,886,886,886,886,1
|
|
20241217,110800,48024907,887,887,887,887,0
|
|
20241217,110700,48024907,887,887,887,887,1
|
|
20241217,110600,48024020,886,886,886,886,0
|
|
20241217,110500,48024020,886,886,886,886,1129
|
|
20241217,110400,47023726,880,880,880,880,0
|
|
20241217,110300,47023726,880,880,880,880,0
|
|
20241217,110200,47023726,880,880,880,880,0
|
|
20241217,110100,47023726,880,880,880,880,100
|
|
20241217,110000,46935726,885,885,885,885,10
|
|
20241217,105900,46926876,885,885,885,885,0
|
|
20241217,105800,46926876,885,885,885,885,2000
|
|
20241217,105700,45156876,885,885,885,885,0
|
|
20241217,105600,45156876,885,885,885,885,0
|
|
20241217,105500,45156876,885,885,885,885,0
|
|
20241217,105400,45156876,885,880,885,880,797
|
|
20241217,105300,44455511,880,880,880,880,401
|
|
20241217,105200,44102631,881,881,881,881,0
|
|
20241217,105100,44102631,881,881,881,881,120
|
|
20241217,105000,43996911,885,885,885,885,0
|
|
20241217,104900,43996911,885,885,885,885,0
|
|
20241217,104800,43996911,885,885,885,885,0
|
|
20241217,104700,43996911,885,885,885,885,13
|
|
20241217,104600,43985406,885,885,885,885,0
|
|
20241217,104500,43985406,885,885,885,885,9
|
|
20241217,104400,43977441,885,885,885,885,20
|
|
20241217,104300,43959741,885,885,885,885,0
|
|
20241217,104200,43959741,885,885,885,885,0
|
|
20241217,104100,43959741,885,885,885,885,0
|
|
20241217,104000,43959741,885,885,885,885,0
|
|
20241217,103900,43959741,885,885,885,885,0
|
|
20241217,103800,43959741,885,885,885,885,20
|
|
20241217,103700,43942041,885,885,885,885,0
|
|
20241217,103600,43942041,885,885,885,885,0
|
|
20241217,103500,43942041,885,885,885,885,0
|
|
20241217,103400,43942041,885,885,885,885,1
|
|
20241217,103300,43941156,885,879,885,879,871
|
|
20241217,103200,43175541,879,879,879,878,590
|
|
20241217,103100,42657003,879,879,879,879,1100
|
|
20241217,103000,41690103,878,882,882,878,5000
|
|
20241217,102900,37296093,882,882,882,882,110
|
|
20241217,102800,37199073,885,885,885,885,0
|
|
20241217,102700,37199073,885,885,885,885,118
|
|
20241217,102600,37094643,885,885,885,885,20
|
|
20241217,102500,37076943,885,885,885,885,0
|
|
20241217,102400,37076943,885,885,885,885,10
|
|
20241217,102300,37068093,885,885,885,885,0
|
|
20241217,102200,37068093,885,885,885,885,0
|
|
20241217,102100,37068093,885,882,885,882,3
|
|
20241217,102000,37065444,885,885,885,885,0
|
|
20241217,101900,37065444,885,884,885,884,22
|
|
20241217,101800,37045984,884,884,884,884,0
|
|
20241217,101700,37045984,884,884,884,884,190
|
|
20241217,101600,36878024,884,880,884,880,38
|
|
20241217,101500,36844508,880,880,880,880,208
|
|
20241217,101400,36661468,880,886,886,880,12025
|
|
20241217,101300,26064045,887,887,887,887,0
|
|
20241217,101200,26064045,887,887,887,887,0
|
|
20241217,101100,26064045,887,887,887,887,0
|
|
20241217,101000,26064045,887,886,887,886,301
|
|
20241217,100900,25797358,886,886,886,886,0
|
|
20241217,100800,25797358,886,886,886,886,0
|
|
20241217,100700,25797358,886,886,886,886,1112
|
|
20241217,100600,24812126,887,887,887,887,0
|
|
20241217,100500,24812126,887,887,887,887,0
|
|
20241217,100400,24812126,887,885,887,885,38
|
|
20241217,100300,24778458,887,887,887,887,2
|
|
20241217,100200,24776684,887,887,887,887,5
|
|
20241217,100100,24772249,885,884,885,884,794
|
|
20241217,100000,24069560,882,885,885,882,1589
|
|
20241217,095900,22667197,885,887,887,885,3664
|
|
20241217,095800,19423387,890,890,890,890,1
|
|
20241217,095700,19422497,889,889,892,889,42
|
|
20241217,095600,19385129,887,889,889,887,235
|
|
20241217,095500,19176614,885,885,885,885,0
|
|
20241217,095400,19176614,885,885,885,885,0
|
|
20241217,095300,19176614,885,885,885,885,0
|
|
20241217,095200,19176614,885,892,892,885,7740
|
|
20241217,095100,12319936,892,892,892,892,0
|
|
20241217,095000,12319936,892,892,892,892,0
|
|
20241217,094900,12319936,892,892,892,892,0
|
|
20241217,094800,12319936,892,892,892,892,20
|
|
20241217,094700,12302096,892,897,897,892,46
|
|
20241217,094600,12261013,897,889,897,889,1242
|
|
20241217,094500,11155651,889,890,890,889,193
|
|
20241217,094400,10984063,890,898,898,890,2
|
|
20241217,094300,10982275,898,898,898,898,0
|
|
20241217,094200,10982275,898,891,900,890,2851
|
|
20241217,094100,8444006,891,891,891,891,4
|
|
20241217,094000,8440442,890,891,891,890,177
|
|
20241217,093900,8282799,891,890,891,890,1204
|
|
20241217,093800,7211091,889,898,898,889,1717
|
|
20241217,093700,5681987,898,904,904,898,2012
|
|
20241217,093600,3870702,905,905,905,905,0
|
|
20241217,093500,3870702,905,905,905,905,0
|
|
20241217,093400,3870702,905,905,905,905,0
|
|
20241217,093300,3870702,905,905,905,904,3
|
|
20241217,093200,3867988,904,904,904,904,30
|
|
20241217,093100,3840868,905,905,905,905,0
|
|
20241217,093000,3840868,905,905,905,905,0
|
|
20241217,092900,3840868,905,905,905,905,0
|
|
20241217,092800,3840868,905,905,905,905,1
|
|
20241217,092700,3839963,900,903,903,900,863
|
|
20241217,092600,3062569,905,905,905,905,0
|
|
20241217,092500,3062569,905,904,905,904,101
|
|
20241217,092400,2971264,905,903,905,901,135
|
|
20241217,092300,2849508,904,904,904,904,11
|
|
20241217,092200,2839564,905,905,905,905,10
|
|
20241217,092100,2830514,905,905,905,905,20
|
|
20241217,092000,2812414,905,905,905,905,200
|
|
20241217,091900,2631414,905,905,905,905,1
|
|
20241217,091800,2630509,904,904,904,904,0
|
|
20241217,091700,2630509,904,904,904,904,0
|
|
20241217,091600,2630509,904,907,907,904,85
|
|
20241217,091500,2553592,905,908,908,905,111
|
|
20241217,091400,2453022,913,913,913,913,0
|
|
20241217,091300,2453022,913,913,913,913,0
|
|
20241217,091200,2453022,913,913,913,913,9
|
|
20241217,091100,2444805,913,909,913,909,38
|
|
20241217,091000,2410259,913,913,913,913,21
|
|
20241217,090900,2391086,914,914,914,914,0
|
|
20241217,090800,2391086,914,914,914,914,823
|
|
20241217,090700,1638864,914,914,914,914,1
|
|
20241217,090600,1637950,905,905,905,905,50
|
|
20241217,090500,1592700,905,900,905,900,69
|
|
20241217,090400,1530550,905,900,905,900,38
|
|
20241217,090300,1496255,900,900,900,900,99
|
|
20241217,090200,1407155,900,906,906,900,409
|
|
20241217,090100,1037831,915,915,915,915,0
|
|
20241217,090000,1037831,915,917,917,911,1137
|